NYSEArca - Delayed Quote • USD
First Trust Preferred Securities and Income ETF (FPE)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 17.27 | 17.29 | 17.24 | 17.25 | 17.25 | 1,473,700 |
May 30, 2024 | 17.20 | 17.24 | 17.20 | 17.22 | 17.22 | 1,244,400 |
May 29, 2024 | 17.26 | 17.26 | 17.17 | 17.20 | 17.20 | 1,206,100 |
May 28, 2024 | 17.29 | 17.30 | 17.23 | 17.27 | 17.27 | 2,031,100 |
May 24, 2024 | 17.21 | 17.24 | 17.19 | 17.23 | 17.23 | 725,900 |
May 23, 2024 | 17.29 | 17.31 | 17.18 | 17.21 | 17.21 | 1,314,200 |
May 22, 2024 | 17.29 | 17.32 | 17.27 | 17.29 | 17.29 | 883,200 |
May 21, 2024 | 0.09 Dividend | |||||
May 21, 2024 | 17.33 | 17.34 | 17.31 | 17.33 | 17.33 | 1,167,400 |
May 20, 2024 | 17.37 | 17.41 | 17.37 | 17.40 | 17.31 | 582,300 |
May 17, 2024 | 17.40 | 17.40 | 17.38 | 17.40 | 17.31 | 581,700 |
May 16, 2024 | 17.36 | 17.40 | 17.32 | 17.38 | 17.29 | 886,400 |
May 15, 2024 | 17.27 | 17.37 | 17.27 | 17.35 | 17.26 | 908,200 |
May 14, 2024 | 17.23 | 17.27 | 17.23 | 17.24 | 17.15 | 1,042,200 |
May 13, 2024 | 17.24 | 17.27 | 17.22 | 17.24 | 17.15 | 907,500 |
May 10, 2024 | 17.24 | 17.25 | 17.21 | 17.23 | 17.14 | 558,100 |
May 9, 2024 | 17.19 | 17.23 | 17.18 | 17.22 | 17.13 | 2,122,600 |
May 8, 2024 | 17.27 | 17.31 | 17.15 | 17.17 | 17.08 | 6,900,800 |
May 7, 2024 | 17.32 | 17.35 | 17.30 | 17.32 | 17.23 | 1,011,100 |
May 6, 2024 | 17.25 | 17.33 | 17.25 | 17.30 | 17.21 | 1,022,900 |
May 3, 2024 | 17.23 | 17.27 | 17.22 | 17.26 | 17.17 | 910,800 |
May 2, 2024 | 17.11 | 17.19 | 17.11 | 17.15 | 17.06 | 1,299,800 |
May 1, 2024 | 17.02 | 17.12 | 17.02 | 17.06 | 16.97 | 1,196,200 |
Apr 30, 2024 | 17.13 | 17.13 | 17.02 | 17.02 | 16.93 | 894,900 |
Apr 29, 2024 | 17.03 | 17.14 | 17.03 | 17.13 | 17.04 | 754,100 |
Apr 26, 2024 | 17.05 | 17.09 | 17.02 | 17.03 | 16.94 | 679,900 |
Apr 25, 2024 | 17.01 | 17.04 | 16.95 | 17.03 | 16.94 | 856,200 |
Apr 24, 2024 | 17.09 | 17.09 | 17.03 | 17.06 | 16.97 | 809,800 |
Apr 23, 2024 | 0.07 Dividend | |||||
Apr 23, 2024 | 17.01 | 17.10 | 17.01 | 17.07 | 16.98 | 1,118,400 |
Apr 22, 2024 | 17.03 | 17.08 | 17.03 | 17.06 | 16.91 | 1,190,200 |
Apr 19, 2024 | 17.01 | 17.04 | 17.00 | 17.03 | 16.88 | 1,254,400 |
Apr 18, 2024 | 17.02 | 17.05 | 16.98 | 17.01 | 16.86 | 1,247,200 |
Apr 17, 2024 | 16.99 | 17.06 | 16.99 | 17.02 | 16.87 | 1,041,900 |
Apr 16, 2024 | 16.96 | 17.02 | 16.95 | 16.96 | 16.81 | 1,362,500 |
Apr 15, 2024 | 17.10 | 17.12 | 16.99 | 17.01 | 16.86 | 1,199,200 |
Apr 12, 2024 | 17.15 | 17.18 | 17.13 | 17.13 | 16.98 | 855,600 |
Apr 11, 2024 | 17.21 | 17.21 | 17.11 | 17.18 | 17.03 | 2,114,200 |
Apr 10, 2024 | 17.33 | 17.33 | 17.19 | 17.23 | 17.08 | 3,569,900 |
Apr 9, 2024 | 17.38 | 17.38 | 17.34 | 17.37 | 17.22 | 874,000 |
Apr 8, 2024 | 17.38 | 17.38 | 17.34 | 17.34 | 17.19 | 898,000 |
Apr 5, 2024 | 17.35 | 17.38 | 17.32 | 17.36 | 17.21 | 862,800 |
Apr 4, 2024 | 17.36 | 17.38 | 17.34 | 17.36 | 17.21 | 676,400 |
Apr 3, 2024 | 17.31 | 17.34 | 17.27 | 17.32 | 17.17 | 1,100,100 |
Apr 2, 2024 | 17.35 | 17.38 | 17.32 | 17.34 | 17.19 | 1,077,700 |
Apr 1, 2024 | 17.30 | 17.43 | 17.29 | 17.41 | 17.26 | 8,100,400 |
Mar 28, 2024 | 17.38 | 17.38 | 17.30 | 17.32 | 17.17 | 2,292,700 |
Mar 27, 2024 | 17.36 | 17.39 | 17.32 | 17.32 | 17.17 | 2,739,700 |
Mar 26, 2024 | 17.38 | 17.39 | 17.35 | 17.36 | 17.21 | 761,400 |
Mar 25, 2024 | 17.40 | 17.41 | 17.34 | 17.36 | 17.21 | 866,100 |
Mar 22, 2024 | 17.40 | 17.42 | 17.37 | 17.39 | 17.24 | 720,000 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 17.34 | 17.40 | 17.34 | 17.40 | 17.25 | 781,300 |
Mar 20, 2024 | 17.37 | 17.45 | 17.37 | 17.43 | 17.19 | 832,000 |
Mar 19, 2024 | 17.37 | 17.38 | 17.34 | 17.36 | 17.12 | 1,012,900 |
Mar 18, 2024 | 17.30 | 17.34 | 17.29 | 17.33 | 17.09 | 648,600 |
Mar 15, 2024 | 17.31 | 17.31 | 17.26 | 17.28 | 17.04 | 794,500 |
Mar 14, 2024 | 17.33 | 17.33 | 17.28 | 17.30 | 17.06 | 1,550,400 |
Mar 13, 2024 | 17.27 | 17.33 | 17.27 | 17.30 | 17.06 | 1,267,500 |
Mar 12, 2024 | 17.26 | 17.28 | 17.22 | 17.25 | 17.01 | 767,500 |
Mar 11, 2024 | 17.27 | 17.28 | 17.24 | 17.27 | 17.03 | 923,100 |
Mar 8, 2024 | 17.23 | 17.27 | 17.23 | 17.26 | 17.02 | 837,000 |
Mar 7, 2024 | 17.16 | 17.22 | 17.16 | 17.21 | 16.97 | 1,108,200 |
Mar 6, 2024 | 17.13 | 17.17 | 17.12 | 17.14 | 16.90 | 1,269,500 |
Mar 5, 2024 | 17.08 | 17.16 | 17.08 | 17.14 | 16.90 | 1,358,600 |
Mar 4, 2024 | 17.11 | 17.15 | 17.06 | 17.07 | 16.83 | 2,123,200 |
Mar 1, 2024 | 17.13 | 17.15 | 17.09 | 17.12 | 16.88 | 2,114,700 |
Feb 29, 2024 | 17.17 | 17.17 | 17.08 | 17.12 | 16.88 | 3,027,200 |
Feb 28, 2024 | 17.12 | 17.18 | 17.10 | 17.13 | 16.89 | 834,000 |
Feb 27, 2024 | 17.17 | 17.17 | 17.13 | 17.15 | 16.91 | 763,100 |
Feb 26, 2024 | 17.14 | 17.18 | 17.13 | 17.16 | 16.92 | 728,900 |
Feb 23, 2024 | 17.12 | 17.18 | 17.10 | 17.17 | 16.93 | 929,500 |
Feb 22, 2024 | 17.05 | 17.11 | 17.05 | 17.10 | 16.86 | 1,174,300 |
Feb 21, 2024 | 0.09 Dividend | |||||
Feb 21, 2024 | 17.05 | 17.08 | 17.04 | 17.07 | 16.83 | 868,900 |
Feb 20, 2024 | 17.09 | 17.14 | 17.08 | 17.09 | 16.77 | 915,300 |
Feb 16, 2024 | 17.09 | 17.11 | 17.06 | 17.08 | 16.76 | 1,064,600 |
Feb 15, 2024 | 17.05 | 17.14 | 17.05 | 17.11 | 16.79 | 1,073,800 |
Feb 14, 2024 | 17.02 | 17.07 | 17.02 | 17.05 | 16.73 | 1,202,100 |
Feb 13, 2024 | 17.06 | 17.08 | 16.98 | 17.02 | 16.70 | 1,334,600 |
Feb 12, 2024 | 17.11 | 17.14 | 17.09 | 17.12 | 16.79 | 1,656,700 |
Feb 9, 2024 | 17.03 | 17.11 | 17.02 | 17.10 | 16.78 | 716,200 |
Feb 8, 2024 | 17.01 | 17.06 | 16.98 | 17.02 | 16.70 | 3,564,500 |
Feb 7, 2024 | 17.00 | 17.05 | 17.00 | 17.04 | 16.72 | 1,247,300 |
Feb 6, 2024 | 17.00 | 17.03 | 17.00 | 17.02 | 16.70 | 1,022,100 |
Feb 5, 2024 | 17.08 | 17.12 | 17.00 | 17.01 | 16.69 | 1,593,700 |
Feb 2, 2024 | 17.11 | 17.13 | 17.06 | 17.10 | 16.78 | 2,234,500 |
Feb 1, 2024 | 17.13 | 17.17 | 17.09 | 17.16 | 16.83 | 1,865,300 |
Jan 31, 2024 | 17.12 | 17.16 | 17.11 | 17.13 | 16.80 | 1,211,500 |
Jan 30, 2024 | 17.14 | 17.16 | 17.12 | 17.12 | 16.79 | 1,751,700 |
Jan 29, 2024 | 17.10 | 17.14 | 17.10 | 17.13 | 16.80 | 1,089,200 |
Jan 26, 2024 | 17.10 | 17.12 | 17.07 | 17.09 | 16.77 | 854,200 |
Jan 25, 2024 | 17.00 | 17.06 | 16.99 | 17.06 | 16.74 | 937,400 |
Jan 24, 2024 | 16.99 | 16.99 | 16.94 | 16.98 | 16.66 | 873,800 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 23, 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 16.64 | 2,449,200 |
Jan 22, 2024 | 16.92 | 16.98 | 16.92 | 16.97 | 16.58 | 1,202,600 |
Jan 19, 2024 | 16.87 | 16.95 | 16.85 | 16.92 | 16.53 | 1,426,900 |
Jan 18, 2024 | 16.87 | 16.90 | 16.82 | 16.85 | 16.46 | 2,107,800 |
Jan 17, 2024 | 16.87 | 16.88 | 16.85 | 16.85 | 16.46 | 941,900 |
Jan 16, 2024 | 16.93 | 16.97 | 16.88 | 16.89 | 16.50 | 1,601,900 |
Jan 12, 2024 | 16.95 | 16.98 | 16.92 | 16.98 | 16.59 | 1,278,300 |
Jan 11, 2024 | 16.95 | 16.96 | 16.89 | 16.93 | 16.54 | 2,003,600 |
Jan 10, 2024 | 16.84 | 16.94 | 16.84 | 16.90 | 16.51 | 1,272,700 |
Jan 9, 2024 | 16.78 | 16.89 | 16.78 | 16.87 | 16.48 | 1,132,900 |
Jan 8, 2024 | 16.73 | 16.84 | 16.73 | 16.83 | 16.44 | 1,129,600 |
Jan 5, 2024 | 16.74 | 16.80 | 16.74 | 16.77 | 16.38 | 1,485,600 |
Jan 4, 2024 | 16.76 | 16.79 | 16.74 | 16.74 | 16.35 | 2,086,600 |
Jan 3, 2024 | 16.76 | 16.80 | 16.75 | 16.77 | 16.38 | 2,877,600 |
Jan 2, 2024 | 16.86 | 16.87 | 16.82 | 16.84 | 16.45 | 1,482,500 |
Dec 29, 2023 | 16.89 | 16.89 | 16.84 | 16.86 | 16.47 | 1,620,800 |
Dec 28, 2023 | 16.87 | 16.91 | 16.85 | 16.86 | 16.47 | 3,373,300 |
Dec 27, 2023 | 16.85 | 16.89 | 16.83 | 16.86 | 16.47 | 4,513,900 |
Dec 26, 2023 | 16.83 | 16.88 | 16.82 | 16.86 | 16.47 | 2,066,100 |
Dec 22, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 16.87 | 16.88 | 16.85 | 16.87 | 16.48 | 2,083,000 |
Dec 21, 2023 | 16.89 | 16.93 | 16.88 | 16.92 | 16.45 | 2,484,600 |
Dec 20, 2023 | 16.84 | 16.91 | 16.84 | 16.86 | 16.39 | 2,036,400 |
Dec 19, 2023 | 16.80 | 16.87 | 16.80 | 16.85 | 16.38 | 1,740,700 |
Dec 18, 2023 | 16.83 | 16.88 | 16.76 | 16.79 | 16.32 | 2,933,400 |
Dec 15, 2023 | 16.84 | 16.87 | 16.80 | 16.84 | 16.37 | 1,610,300 |
Dec 14, 2023 | 16.69 | 16.82 | 16.69 | 16.81 | 16.34 | 2,099,000 |
Dec 13, 2023 | 16.55 | 16.66 | 16.53 | 16.64 | 16.17 | 2,421,600 |
Dec 12, 2023 | 16.46 | 16.53 | 16.46 | 16.51 | 16.05 | 1,560,200 |
Dec 11, 2023 | 16.46 | 16.52 | 16.46 | 16.48 | 16.02 | 2,890,900 |
Dec 8, 2023 | 16.46 | 16.54 | 16.46 | 16.52 | 16.06 | 1,810,000 |
Dec 7, 2023 | 16.49 | 16.56 | 16.48 | 16.52 | 16.06 | 1,834,000 |
Dec 6, 2023 | 16.50 | 16.50 | 16.46 | 16.46 | 16.00 | 1,429,800 |
Dec 5, 2023 | 16.44 | 16.49 | 16.43 | 16.45 | 15.99 | 1,646,400 |
Dec 4, 2023 | 16.45 | 16.48 | 16.41 | 16.46 | 16.00 | 1,978,200 |
Dec 1, 2023 | 16.37 | 16.46 | 16.35 | 16.45 | 15.99 | 1,522,800 |
Nov 30, 2023 | 16.34 | 16.36 | 16.30 | 16.34 | 15.88 | 2,132,500 |
Nov 29, 2023 | 16.22 | 16.30 | 16.22 | 16.29 | 15.83 | 2,282,500 |
Nov 28, 2023 | 16.20 | 16.23 | 16.16 | 16.20 | 15.75 | 1,890,000 |
Nov 27, 2023 | 16.17 | 16.19 | 16.14 | 16.18 | 15.73 | 3,075,300 |
Nov 24, 2023 | 16.17 | 16.17 | 16.11 | 16.14 | 15.69 | 1,339,000 |
Nov 22, 2023 | 16.13 | 16.16 | 16.09 | 16.14 | 15.69 | 2,029,100 |
Nov 21, 2023 | 0.10 Dividend | |||||
Nov 21, 2023 | 16.15 | 16.18 | 16.10 | 16.13 | 15.68 | 1,679,900 |
Nov 20, 2023 | 16.23 | 16.29 | 16.21 | 16.26 | 15.71 | 1,714,400 |
Nov 17, 2023 | 16.22 | 16.25 | 16.20 | 16.22 | 15.67 | 1,293,700 |
Nov 16, 2023 | 16.19 | 16.26 | 16.19 | 16.22 | 15.67 | 1,978,400 |
Nov 15, 2023 | 16.19 | 16.25 | 16.17 | 16.21 | 15.66 | 1,943,200 |
Nov 14, 2023 | 16.25 | 16.31 | 16.19 | 16.20 | 15.65 | 1,820,600 |
Nov 13, 2023 | 16.03 | 16.13 | 16.01 | 16.08 | 15.54 | 1,863,700 |
Nov 10, 2023 | 16.00 | 16.05 | 15.99 | 16.03 | 15.49 | 1,407,600 |
Nov 9, 2023 | 15.98 | 16.02 | 15.92 | 15.94 | 15.40 | 1,787,200 |
Nov 8, 2023 | 16.00 | 16.03 | 15.98 | 15.99 | 15.45 | 1,461,400 |
Nov 7, 2023 | 15.96 | 16.03 | 15.96 | 15.96 | 15.42 | 2,405,700 |
Nov 6, 2023 | 16.05 | 16.06 | 16.00 | 16.00 | 15.46 | 3,051,400 |
Nov 3, 2023 | 16.03 | 16.12 | 15.96 | 16.04 | 15.50 | 2,739,100 |
Nov 2, 2023 | 15.77 | 15.95 | 15.77 | 15.88 | 15.34 | 2,790,200 |
Nov 1, 2023 | 15.56 | 15.70 | 15.55 | 15.69 | 15.16 | 1,687,100 |
Oct 31, 2023 | 15.53 | 15.58 | 15.51 | 15.55 | 15.02 | 1,352,400 |
Oct 30, 2023 | 15.47 | 15.52 | 15.46 | 15.50 | 14.98 | 1,202,200 |
Oct 27, 2023 | 15.50 | 15.54 | 15.46 | 15.46 | 14.94 | 2,821,000 |
Oct 26, 2023 | 15.49 | 15.52 | 15.48 | 15.49 | 14.97 | 1,479,100 |
Oct 25, 2023 | 15.54 | 15.58 | 15.51 | 15.51 | 14.99 | 1,471,700 |
Oct 24, 2023 | 0.06 Dividend | |||||
Oct 24, 2023 | 15.50 | 15.61 | 15.50 | 15.59 | 15.06 | 1,300,400 |
Oct 23, 2023 | 15.56 | 15.58 | 15.52 | 15.57 | 14.99 | 1,432,700 |
Oct 20, 2023 | 15.52 | 15.58 | 15.50 | 15.56 | 14.98 | 2,229,700 |
Oct 19, 2023 | 15.58 | 15.62 | 15.53 | 15.53 | 14.95 | 2,427,300 |
Oct 18, 2023 | 15.59 | 15.67 | 15.58 | 15.62 | 15.03 | 2,311,400 |
Oct 17, 2023 | 15.66 | 15.71 | 15.65 | 15.70 | 15.11 | 1,640,500 |
Oct 16, 2023 | 15.74 | 15.76 | 15.69 | 15.73 | 15.14 | 1,770,100 |
Oct 13, 2023 | 15.82 | 15.82 | 15.68 | 15.74 | 15.15 | 3,147,400 |
Oct 12, 2023 | 15.77 | 15.83 | 15.76 | 15.76 | 15.17 | 2,087,800 |
Oct 11, 2023 | 15.81 | 15.86 | 15.75 | 15.79 | 15.20 | 1,968,900 |
Oct 10, 2023 | 15.73 | 15.79 | 15.71 | 15.74 | 15.15 | 2,004,400 |
Oct 9, 2023 | 15.65 | 15.73 | 15.65 | 15.72 | 15.13 | 1,421,800 |
Oct 6, 2023 | 15.67 | 15.72 | 15.60 | 15.66 | 15.07 | 1,173,900 |
Oct 5, 2023 | 15.74 | 15.75 | 15.69 | 15.72 | 15.13 | 1,221,800 |
Oct 4, 2023 | 15.79 | 15.83 | 15.69 | 15.74 | 15.15 | 2,019,300 |
Oct 3, 2023 | 15.83 | 15.86 | 15.72 | 15.76 | 15.17 | 3,395,000 |
Oct 2, 2023 | 15.97 | 15.97 | 15.87 | 15.89 | 15.29 | 1,663,700 |
Sep 29, 2023 | 15.99 | 16.04 | 15.94 | 15.97 | 15.37 | 1,970,300 |
Sep 28, 2023 | 15.88 | 15.93 | 15.85 | 15.92 | 15.32 | 1,568,600 |
Sep 27, 2023 | 15.98 | 16.00 | 15.89 | 15.93 | 15.33 | 1,531,500 |
Sep 26, 2023 | 15.96 | 16.01 | 15.92 | 15.94 | 15.34 | 1,616,000 |
Sep 25, 2023 | 15.95 | 16.01 | 15.95 | 15.96 | 15.36 | 1,930,600 |
Sep 22, 2023 | 0.09 Dividend | |||||
Sep 22, 2023 | 15.98 | 16.04 | 15.97 | 16.02 | 15.42 | 1,797,000 |
Sep 21, 2023 | 16.14 | 16.16 | 16.07 | 16.07 | 15.38 | 2,209,600 |
Sep 20, 2023 | 16.20 | 16.22 | 16.18 | 16.18 | 15.49 | 1,173,400 |
Sep 19, 2023 | 16.18 | 16.22 | 16.18 | 16.21 | 15.52 | 1,392,200 |
Sep 18, 2023 | 16.16 | 16.20 | 16.14 | 16.18 | 15.49 | 1,126,200 |
Sep 15, 2023 | 16.16 | 16.20 | 16.15 | 16.20 | 15.51 | 1,672,000 |
Sep 14, 2023 | 16.17 | 16.19 | 16.16 | 16.18 | 15.49 | 1,218,400 |
Sep 13, 2023 | 16.10 | 16.15 | 16.09 | 16.12 | 15.43 | 1,568,300 |
Sep 12, 2023 | 16.09 | 16.11 | 16.08 | 16.10 | 15.41 | 1,144,000 |
Sep 11, 2023 | 16.13 | 16.15 | 16.07 | 16.09 | 15.40 | 1,574,000 |
Sep 8, 2023 | 16.11 | 16.14 | 16.10 | 16.10 | 15.41 | 1,236,100 |
Sep 7, 2023 | 16.08 | 16.10 | 16.07 | 16.07 | 15.38 | 1,039,300 |
Sep 6, 2023 | 16.11 | 16.12 | 16.07 | 16.09 | 15.40 | 1,165,500 |
Sep 5, 2023 | 16.15 | 16.16 | 16.10 | 16.10 | 15.41 | 1,235,600 |
Sep 1, 2023 | 16.17 | 16.18 | 16.12 | 16.15 | 15.46 | 1,162,800 |
Aug 31, 2023 | 16.15 | 16.20 | 16.14 | 16.19 | 15.50 | 1,117,800 |
Aug 30, 2023 | 16.13 | 16.15 | 16.12 | 16.13 | 15.44 | 1,234,900 |
Aug 29, 2023 | 16.07 | 16.13 | 16.06 | 16.13 | 15.44 | 1,449,400 |
Aug 28, 2023 | 16.05 | 16.09 | 16.04 | 16.05 | 15.36 | 1,493,000 |
Aug 25, 2023 | 16.02 | 16.05 | 15.99 | 16.02 | 15.33 | 1,455,200 |
Aug 24, 2023 | 16.04 | 16.10 | 16.02 | 16.03 | 15.34 | 1,224,700 |
Aug 23, 2023 | 15.96 | 16.06 | 15.96 | 16.04 | 15.35 | 1,391,700 |
Aug 22, 2023 | 0.10 Dividend | |||||
Aug 22, 2023 | 15.95 | 15.98 | 15.92 | 15.98 | 15.30 | 1,653,300 |
Aug 21, 2023 | 16.04 | 16.06 | 16.01 | 16.05 | 15.27 | 1,351,900 |
Aug 18, 2023 | 16.02 | 16.06 | 16.00 | 16.04 | 15.26 | 1,407,100 |
Aug 17, 2023 | 16.09 | 16.11 | 16.03 | 16.09 | 15.31 | 4,126,200 |
Aug 16, 2023 | 16.12 | 16.15 | 16.09 | 16.13 | 15.34 | 2,214,900 |
Aug 15, 2023 | 16.19 | 16.21 | 16.15 | 16.16 | 15.37 | 1,472,700 |
Aug 14, 2023 | 16.19 | 16.23 | 16.18 | 16.23 | 15.44 | 953,800 |
Aug 11, 2023 | 16.20 | 16.23 | 16.17 | 16.21 | 15.42 | 1,190,100 |
Aug 10, 2023 | 16.20 | 16.25 | 16.18 | 16.19 | 15.40 | 1,078,400 |
Aug 9, 2023 | 16.20 | 16.24 | 16.19 | 16.22 | 15.43 | 1,123,200 |
Aug 8, 2023 | 16.17 | 16.25 | 16.16 | 16.23 | 15.44 | 1,632,300 |
Aug 7, 2023 | 16.19 | 16.24 | 16.19 | 16.23 | 15.44 | 1,163,800 |
Aug 4, 2023 | 16.14 | 16.22 | 16.14 | 16.19 | 15.40 | 1,386,300 |
Aug 3, 2023 | 16.15 | 16.17 | 16.11 | 16.15 | 15.36 | 1,437,000 |
Aug 2, 2023 | 16.20 | 16.24 | 16.15 | 16.20 | 15.41 | 1,508,700 |
Aug 1, 2023 | 16.24 | 16.30 | 16.21 | 16.26 | 15.47 | 1,440,800 |
Jul 31, 2023 | 16.24 | 16.30 | 16.23 | 16.28 | 15.49 | 1,104,000 |
Jul 28, 2023 | 16.19 | 16.22 | 16.17 | 16.21 | 15.42 | 1,174,800 |
Jul 27, 2023 | 16.23 | 16.27 | 16.18 | 16.18 | 15.39 | 1,335,700 |
Jul 26, 2023 | 16.14 | 16.23 | 16.14 | 16.21 | 15.42 | 984,000 |
Jul 25, 2023 | 16.10 | 16.16 | 16.10 | 16.15 | 15.36 | 1,842,400 |
Jul 24, 2023 | 16.13 | 16.15 | 16.12 | 16.14 | 15.35 | 966,700 |
Jul 21, 2023 | 0.08 Dividend | |||||
Jul 21, 2023 | 16.12 | 16.12 | 16.09 | 16.11 | 15.32 | 1,073,300 |
Jul 20, 2023 | 16.17 | 16.18 | 16.11 | 16.15 | 15.29 | 1,983,200 |
Jul 19, 2023 | 16.16 | 16.21 | 16.15 | 16.18 | 15.32 | 1,162,700 |
Jul 18, 2023 | 16.07 | 16.12 | 16.07 | 16.11 | 15.25 | 1,184,300 |
Jul 17, 2023 | 16.08 | 16.11 | 16.02 | 16.11 | 15.25 | 1,895,100 |
Jul 14, 2023 | 16.13 | 16.15 | 16.10 | 16.10 | 15.24 | 1,435,500 |
Jul 13, 2023 | 16.12 | 16.16 | 16.11 | 16.13 | 15.27 | 2,109,700 |
Jul 12, 2023 | 16.07 | 16.15 | 16.07 | 16.12 | 15.26 | 1,707,100 |
Jul 11, 2023 | 15.96 | 16.04 | 15.96 | 16.03 | 15.18 | 1,769,800 |
Jul 10, 2023 | 15.89 | 15.94 | 15.87 | 15.93 | 15.08 | 920,500 |
Jul 7, 2023 | 15.85 | 15.94 | 15.85 | 15.89 | 15.04 | 1,539,200 |
Jul 6, 2023 | 15.95 | 15.96 | 15.84 | 15.88 | 15.03 | 2,274,000 |
Jul 5, 2023 | 15.98 | 16.06 | 15.97 | 15.98 | 15.13 | 1,923,400 |
Jul 3, 2023 | 15.97 | 16.03 | 15.94 | 16.03 | 15.18 | 565,200 |
Jun 30, 2023 | 15.92 | 15.98 | 15.92 | 15.97 | 15.12 | 1,356,500 |
Jun 29, 2023 | 15.90 | 15.93 | 15.82 | 15.87 | 15.03 | 1,933,900 |
Jun 28, 2023 | 15.85 | 15.91 | 15.85 | 15.89 | 15.04 | 1,658,700 |
Jun 27, 2023 | 0.08 Dividend | |||||
Jun 27, 2023 | 15.87 | 15.87 | 15.84 | 15.86 | 15.02 | 1,501,600 |
Jun 26, 2023 | 15.91 | 15.92 | 15.88 | 15.89 | 14.97 | 2,728,300 |
Jun 23, 2023 | 15.89 | 15.91 | 15.86 | 15.89 | 14.97 | 1,252,400 |
Jun 22, 2023 | 15.87 | 15.92 | 15.87 | 15.89 | 14.97 | 967,500 |
Jun 21, 2023 | 15.93 | 16.00 | 15.88 | 15.93 | 15.01 | 2,177,500 |
Jun 20, 2023 | 15.98 | 15.98 | 15.92 | 15.97 | 15.05 | 1,201,100 |
Jun 16, 2023 | 15.96 | 15.98 | 15.95 | 15.97 | 15.05 | 1,321,600 |
Jun 15, 2023 | 15.94 | 16.01 | 15.94 | 15.99 | 15.07 | 1,347,400 |
Jun 14, 2023 | 16.05 | 16.06 | 15.92 | 15.95 | 15.03 | 1,857,400 |
Jun 13, 2023 | 16.12 | 16.12 | 16.04 | 16.04 | 15.11 | 1,541,100 |
Jun 12, 2023 | 16.08 | 16.09 | 16.02 | 16.08 | 15.15 | 1,117,700 |
Jun 9, 2023 | 16.04 | 16.08 | 16.02 | 16.06 | 15.13 | 1,137,400 |
Jun 8, 2023 | 16.09 | 16.10 | 16.05 | 16.09 | 15.16 | 2,076,100 |
Jun 7, 2023 | 16.05 | 16.09 | 16.04 | 16.05 | 15.12 | 1,537,400 |
Jun 6, 2023 | 15.99 | 16.08 | 15.98 | 16.05 | 15.12 | 1,571,600 |
Jun 5, 2023 | 16.06 | 16.06 | 15.96 | 16.01 | 15.08 | 2,235,200 |
Jun 2, 2023 | 15.99 | 16.08 | 15.93 | 16.08 | 15.15 | 2,161,800 |
Jun 1, 2023 | 15.88 | 15.97 | 15.86 | 15.94 | 15.02 | 1,457,400 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%